Canadian Derivatives Exchange*

Quotes

The Exchange's offices and markets are closed today, March 29, 2014 (Good Friday).

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

OSK – Osisko Mining Corp.

 Last update: April 18, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 8.000 Net change: 0.060 Bid price: 7.990 Ask price: 8.000 30-day historical volatility: 41.07%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 31,243 Volume: 201
14 APR 2.500 5.450 5.550 5.550 50.0% 0 0
14 APR 3.000 4.950 5.050 5.050 50.0% 11 0
14 APR 4.000 3.950 4.050 4.050 50.0% 20 0
14 APR 5.000 2.960 3.050 3.050 169.4% 16,036 0
14 APR 6.000 1.960 2.040 2.040 50.0% 7,780 5
14 APR 7.000 0.960 1.040 1.040 50.0% 339 114
14 APR 8.000 0 0.010 0.010 3.0% 60 0
14 APR 9.000 0 0.840 0.840 -- 3 0
14 APR 10.000 0 0.840 0.840 -- 0 0
14 MAY 5.000 2.900 3.900 3.900 201.2% 0 0
14 MAY 6.000 1.470 2.470 2.470 -- 45 0
14 MAY 7.000 0.470 1.590 1.590 35.0% 0 0
14 MAY 8.000 0.190 0.290 0.290 26.7% 5,200 0
14 MAY 9.000 0 0.240 0.240 47.8% 0 0
14 MAY 10.000 0 0.190 0.190 66.4% 0 0
14 JUN 6.000 1.920 2.100 2.100 27.6% 0 0
14 JUN 7.000 1.000 1.200 1.200 32.9% 0 0
14 JUN 8.000 0.310 0.490 0.490 29.5% 0 0
14 JUN 9.000 0.020 0.160 0.160 28.7% 0 0
14 JUN 10.000 0 0.090 0.090 36.6% 0 0
14 JUL 2.500 4.450 6.350 6.350 -- 0 0
14 JUL 3.000 3.950 5.850 5.850 -- 0 0
14 JUL 4.000 2.960 4.900 4.900 -- 10 0
14 JUL 5.000 2.880 3.900 3.900 110.8% 75 0
14 JUL 6.000 1.480 2.190 2.190 -- 50 0
14 JUL 7.000 0.990 1.150 1.150 23.4% 54 0
14 JUL 8.000 0.350 0.940 0.940 39.8% 0 0
14 JUL 9.000 0.020 0.200 0.200 25.6% 0 0
14 JUL 10.000 0.010 0.400 0.400 47.7% 0 0
14 OCT 5.000 2.050 4.050 4.050 38.2% 15 0
14 OCT 6.000 1.100 3.100 3.100 32.0% 0 0
14 OCT 7.000 0.480 2.080 2.080 30.1% 296 0
14 OCT 8.000 0.060 1.540 1.540 34.7% 272 30
14 OCT 9.000 0 0.550 0.550 27.0% 0 0
14 OCT 10.000 0 0.600 0.600 39.1% 0 0
15 JAN 3.000 4.000 5.050 5.050 -- 40 0
15 JAN 4.000 3.000 4.050 4.050 -- 114 0
15 JAN 5.000 3.000 3.200 3.200 37.6% 110 0
15 JAN 6.000 1.140 2.150 2.150 -- 147 26
15 JAN 7.000 0.340 1.350 1.350 -- 138 26
15 JAN 8.000 0 0.750 0.750 12.6% 168 0
15 JAN 9.000 0 2.000 2.000 48.9% 0 0
15 JAN 10.000 0 0.180 0.180 20.8% 10 0
15 JAN 11.000 0 2.000 2.000 67.3% 0 0
15 JAN 12.000 0 0.060 0.060 23.2% 150 0
16 JAN 3.000 4.050 6.050 6.050 31.7% 0 0
16 JAN 4.000 3.100 4.200 4.200 -- 8 0
16 JAN 5.000 2.230 3.300 3.300 -- 11 0
16 JAN 6.000 1.430 3.400 3.400 29.0% 3 0
16 JAN 7.000 0.760 2.760 2.760 28.7% 55 0
16 JAN 8.000 0.220 2.220 2.220 27.7% 0 0
16 JAN 9.000 0 2.000 2.000 31.4% 0 0
16 JAN 10.000 0 2.000 2.000 38.2% 23 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 2,747 Volume: 50
14 APR 2.500 0 0.840 0.840 -- 0 0
14 APR 3.000 0 0.840 0.840 -- 500 0
14 APR 4.000 0 0.840 0.840 -- 112 0
14 APR 5.000 0 0.030 0.030 393.0% 230 0
14 APR 6.000 0 0.840 0.840 -- 0 0
14 APR 7.000 0 0.840 0.840 -- 80 0
14 APR 8.000 0.010 0.190 0.190 59.9% 32 0
14 APR 9.000 0.960 1.040 1.040 39.9% 0 0
14 APR 10.000 1.960 2.040 2.040 50.0% 0 0
14 MAY 5.000 0 0.190 0.190 125.5% 0 0
14 MAY 6.000 0 0.190 0.190 85.6% 0 0
14 MAY 7.000 0 0.240 0.240 54.2% 210 0
14 MAY 8.000 0.160 0.200 0.200 20.0% 40 50
14 MAY 9.000 0.560 1.670 1.670 47.0% 0 0
14 MAY 10.000 1.130 2.940 2.940 51.5% 0 0
14 JUN 6.000 0 0.080 0.080 46.3% 0 0
14 JUN 7.000 0.020 0.140 0.140 31.7% 0 0
14 JUN 8.000 0.280 0.460 0.460 28.2% 0 0
14 JUN 9.000 1.010 1.140 1.140 28.6% 0 0
14 JUN 10.000 1.950 2.090 2.090 34.7% 0 0
14 JUL 2.500 0 0.240 0.240 162.9% 0 0
14 JUL 3.000 0 0.020 0.020 73.5% 300 0
14 JUL 4.000 0 0.030 0.030 67.3% 20 0
14 JUL 5.000 0 0.290 0.290 79.6% 10 0
14 JUL 6.000 0 0.340 0.340 58.2% 30 0
14 JUL 7.000 0.010 0.500 0.500 42.7% 40 0
14 JUL 8.000 0.330 0.950 0.950 40.6% 120 0
14 JUL 9.000 1.000 1.870 1.870 50.6% 10 0
14 JUL 10.000 1.140 3.000 3.000 36.8% 0 0
14 OCT 5.000 0 0.400 0.400 62.6% 0 0
14 OCT 6.000 0 0.500 0.500 47.9% 20 0
14 OCT 7.000 0 0.700 0.700 36.0% 75 0
14 OCT 8.000 0.100 1.000 1.000 25.2% 20 0
14 OCT 9.000 0.600 2.150 2.150 33.8% 0 0
14 OCT 10.000 1.150 3.000 3.000 28.0% 0 0
15 JAN 3.000 0 2.000 2.000 176.8% 30 0
15 JAN 4.000 0 2.000 2.000 133.7% 20 0
15 JAN 5.000 0 2.000 2.000 102.9% 150 0
15 JAN 6.000 0 0.600 0.600 42.4% 90 0
15 JAN 7.000 0.020 2.000 2.000 57.8% 73 0
15 JAN 8.000 0.050 0.700 0.700 14.6% 90 0
15 JAN 9.000 0.340 1.350 1.350 -- 75 0
15 JAN 10.000 1.130 3.100 3.100 26.3% 60 0
15 JAN 11.000 2.070 4.050 4.050 30.1% 70 0
15 JAN 12.000 3.050 5.050 5.050 35.3% 10 0
16 JAN 3.000 0 2.000 2.000 116.9% 0 0
16 JAN 4.000 0 2.000 2.000 88.6% 10 0
16 JAN 5.000 0 0.290 0.290 31.0% 71 0
16 JAN 6.000 0.010 2.000 2.000 52.5% 65 0
16 JAN 7.000 0 2.000 2.000 38.5% 84 0
16 JAN 8.000 0.070 2.070 2.070 27.3% 0 0
16 JAN 9.000 0.660 2.660 2.660 26.8% 0 0
16 JAN 10.000 1.380 3.350 3.350 26.5% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.